Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CD3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 1.455 | 0.02 | 1.39% | 1.455 | 1.455 | 1.455 | 4 |
| 30 May 2024 | 1.435 | -0.02 | -1.03% | 1.43 | 1.445 | 1.43 | 11,278 |
| 29 May 2024 | 1.45 | 0.01 | 1.05% | 1.43 | 1.45 | 1.43 | 11,500 |
| 28 May 2024 | 1.435 | -0.02 | -1.37% | 1.485 | 1.485 | 1.435 | 56,496 |
| 27 May 2024 | 1.455 | 0.06 | 3.93% | 1.435 | 1.455 | 1.435 | 1,097 |
| 24 May 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 0.00 |
| 23 May 2024 | 1.40 | -0.07 | -4.76% | 1.47 | 1.47 | 1.40 | 22,279 |
| 22 May 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.47 | 1.44 | 5,529 |
| 21 May 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.47 | 1.47 | 44 |
| 20 May 2024 | 1.47 | 0.00 | 0.00% | 1.44 | 1.47 | 1.44 | 2,007 |
| 17 May 2024 | 1.47 | 0.02 | 1.38% | 1.44 | 1.47 | 1.44 | 1,554 |
| 16 May 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0.00 |
| 15 May 2024 | 1.45 | 0.01 | 0.69% | 1.46 | 1.47 | 1.45 | 56,832 |
| 14 May 2024 | 1.44 | 0.01 | 1.05% | 1.445 | 1.4475 | 1.44 | 11,391 |
| 13 May 2024 | 1.425 | -0.05 | -3.06% | 1.465 | 1.465 | 1.425 | 28,703 |
| 10 May 2024 | 1.47 | 0.00 | 0.34% | 1.465 | 1.49 | 1.465 | 18,922 |
| 09 May 2024 | 1.465 | 0.00 | 0.00% | 1.485 | 1.485 | 1.465 | 8 |
| 08 May 2024 | 1.465 | -0.02 | -1.35% | 1.455 | 1.485 | 1.455 | 2,045 |
| 07 May 2024 | 1.485 | 0.01 | 0.34% | 1.48 | 1.485 | 1.48 | 950 |
| 06 May 2024 | 1.48 | -0.01 | -0.67% | 1.455 | 1.485 | 1.455 | 2,978 |
| 03 May 2024 | 1.49 | 0.00 | 0.34% | 1.49 | 1.49 | 1.49 | 251 |
| 02 May 2024 | 1.485 | 0.01 | 0.34% | 1.485 | 1.485 | 1.485 | 2,123 |
| 01 May 2024 | 1.48 | -0.04 | -2.63% | 1.50 | 1.52 | 1.48 | 43,998 |
| 30 Abr 2024 | 1.52 | 0.00 | 0.00% | 1.52 | 1.52 | 1.50 | 2,758 |
| 29 Abr 2024 | 1.52 | 0.03 | 2.01% | 1.50 | 1.52 | 1.49 | 15,401 |
| 26 Abr 2024 | 1.49 | -0.01 | -0.67% | 1.49 | 1.50 | 1.49 | 17,132 |
| 24 Abr 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 2,912 |
| 23 Abr 2024 | 1.50 | 0.01 | 0.67% | 1.50 | 1.50 | 1.465 | 1,971 |
| 22 Abr 2024 | 1.49 | 0.04 | 2.76% | 1.475 | 1.49 | 1.465 | 31,883 |
| 19 Abr 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 2,825 |
| 18 Abr 2024 | 1.45 | -0.01 | -0.34% | 1.475 | 1.49 | 1.45 | 47,522 |
| 17 Abr 2024 | 1.455 | -0.03 | -1.69% | 1.465 | 1.4725 | 1.455 | 12,402 |
| 16 Abr 2024 | 1.48 | 0.02 | 1.72% | 1.475 | 1.48 | 1.46 | 20,924 |
| 15 Abr 2024 | 1.455 | 0.02 | 1.39% | 1.48 | 1.48 | 1.455 | 356 |
| 12 Abr 2024 | 1.435 | -0.01 | -0.35% | 1.4675 | 1.4675 | 1.435 | 5,230 |
| 11 Abr 2024 | 1.44 | -0.01 | -0.69% | 1.45 | 1.45 | 1.44 | 6,347 |
| 10 Abr 2024 | 1.45 | 0.00 | 0.00% | 1.46 | 1.475 | 1.45 | 11,687 |
| 09 Abr 2024 | 1.45 | -0.01 | -0.34% | 1.45 | 1.45 | 1.43 | 28,984 |
| 08 Abr 2024 | 1.455 | 0.00 | 0.00% | 1.455 | 1.455 | 1.455 | 0.00 |
| 05 Abr 2024 | 1.455 | -0.01 | -0.68% | 1.46 | 1.47 | 1.455 | 13,023 |
| 04 Abr 2024 | 1.465 | -0.01 | -0.68% | 1.47 | 1.47 | 1.465 | 4,107 |
| 03 Abr 2024 | 1.475 | 0.01 | 0.34% | 1.465 | 1.48 | 1.465 | 20,294 |
| 02 Abr 2024 | 1.47 | 0.00 | 0.00% | 1.48 | 1.48 | 1.47 | 16,386 |
| 28 Mar 2024 | 1.47 | 0.01 | 0.68% | 1.46 | 1.47 | 1.46 | 6,798 |
| 27 Mar 2024 | 1.46 | 0.00 | 0.00% | 1.47 | 1.47 | 1.46 | 21,294 |
| 26 Mar 2024 | 1.46 | -0.01 | -0.68% | 1.455 | 1.47 | 1.455 | 4,838 |
| 25 Mar 2024 | 1.47 | -0.01 | -0.68% | 1.46 | 1.48 | 1.46 | 6,913 |
| 22 Mar 2024 | 1.48 | 0.00 | 0.00% | 1.48 | 1.48 | 1.48 | 20 |
| 21 Mar 2024 | 1.48 | 0.00 | 0.00% | 1.48 | 1.48 | 1.48 | 56 |
| 20 Mar 2024 | 1.48 | 0.00 | 0.00% | 1.48 | 1.48 | 1.48 | 51 |
| 19 Mar 2024 | 1.48 | 0.00 | 0.00% | 1.46 | 1.48 | 1.45 | 826 |
| 18 Mar 2024 | 1.48 | 0.00 | 0.00% | 1.48 | 1.48 | 1.48 | 675 |
| 15 Mar 2024 | 1.48 | 0.03 | 2.07% | 1.48 | 1.48 | 1.48 | 2,082 |
| 14 Mar 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0.00 |
| 13 Mar 2024 | 1.45 | -0.03 | -2.03% | 1.475 | 1.475 | 1.45 | 18,750 |
| 12 Mar 2024 | 1.48 | 0.00 | 0.00% | 1.48 | 1.48 | 1.48 | 28,125 |
| 11 Mar 2024 | 1.48 | 0.00 | 0.00% | 1.465 | 1.48 | 1.465 | 19,178 |
| 07 Mar 2024 | 1.48 | 0.05 | 3.50% | 1.47 | 1.49 | 1.47 | 80,761 |
| 06 Mar 2024 | 1.43 | -0.04 | -2.72% | 1.44 | 1.46 | 1.43 | 60,976 |
| 05 Mar 2024 | 1.47 | 0.02 | 1.38% | 1.47 | 1.47 | 1.45 | 721 |
| 04 Mar 2024 | 1.45 | -0.01 | -0.34% | 1.475 | 1.475 | 1.44 | 30,079 |
| 03 Mar 2024 | 1.455 | -0.01 | -0.34% | 1.46 | 1.46 | 1.44 | 4,189 |
